Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 7.80
0.00 (0.00%)
Sep 5, 2025, 11:38 AM CET
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 13 |
| Sep 4, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.26% | 151 |
| Sep 3, 2025 | 7.74 | 7.80 | 7.70 | 7.78 | 7.78 | 0.52% | 301 |
| Sep 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | 1 |
| Sep 1, 2025 | 7.74 | 7.78 | 7.68 | 7.72 | 7.72 | -0.26% | 569 |
| Aug 29, 2025 | 7.76 | 7.76 | 7.72 | 7.74 | 7.74 | 1.04% | 718 |
| Aug 28, 2025 | 7.62 | 7.70 | 7.62 | 7.66 | 7.66 | 0.52% | 601 |
| Aug 27, 2025 | 7.62 | 7.64 | 7.60 | 7.62 | 7.62 | 0.26% | 328 |
| Aug 26, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.26% | 967 |
| Aug 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 101 |
| Aug 22, 2025 | 7.68 | 7.70 | 7.62 | 7.62 | 7.62 | -0.78% | 437 |
| Aug 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 1 |
| Aug 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 8 |
| Aug 19, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 8 |
| Aug 18, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | 181 |
| Aug 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 14, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 11, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 0.53% | 401 |
| Aug 8, 2025 | 7.52 | 7.64 | 7.52 | 7.60 | 7.60 | 1.06% | 449 |
| Aug 7, 2025 | 7.78 | 7.78 | 7.44 | 7.52 | 7.52 | -3.09% | 1,854 |
| Aug 6, 2025 | 7.78 | 7.80 | 7.76 | 7.76 | 7.76 | - | 642 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | -0.77% | 219 |
| Aug 4, 2025 | 7.82 | 7.82 | 7.80 | 7.82 | 7.82 | - | 143 |
| Aug 1, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | - | 406 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -1.01% | 318 |
| Jul 30, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - | 18 |
| Jul 29, 2025 | 7.86 | 7.90 | 7.84 | 7.90 | 7.90 | 0.77% | 30 |
| Jul 28, 2025 | 7.86 | 7.90 | 7.84 | 7.84 | 7.84 | - | 19 |
| Jul 25, 2025 | 7.92 | 7.92 | 7.82 | 7.84 | 7.84 | -0.76% | 442 |
| Jul 24, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -1.00% | 845 |
| Jul 23, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | 0.25% | 367 |
| Jul 22, 2025 | 7.96 | 8.04 | 7.96 | 7.96 | 7.96 | -0.50% | 369 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 147 |
| Jul 18, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | 23 |
| Jul 17, 2025 | 7.90 | 8.02 | 7.90 | 7.94 | 7.94 | 0.76% | 613 |
| Jul 16, 2025 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.51% | 60 |
| Jul 15, 2025 | 7.92 | 7.92 | 7.88 | 7.92 | 7.92 | - | 142 |
| Jul 14, 2025 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | - | 49 |
| Jul 11, 2025 | 8.02 | 8.02 | 7.92 | 7.92 | 7.92 | -0.75% | 354 |
| Jul 10, 2025 | 8.00 | 8.02 | 7.98 | 7.98 | 7.98 | - | 2,077 |
| Jul 9, 2025 | 7.96 | 8.00 | 7.94 | 7.98 | 7.98 | 0.25% | 1,258 |
| Jul 8, 2025 | 7.84 | 7.96 | 7.82 | 7.96 | 7.96 | 1.53% | 461 |
| Jul 7, 2025 | 7.82 | 7.94 | 7.82 | 7.84 | 7.84 | 1.03% | 366 |
| Jul 4, 2025 | 7.90 | 7.94 | 7.64 | 7.76 | 7.76 | -1.77% | 6,334 |
| Jul 3, 2025 | 7.90 | 7.90 | 7.86 | 7.90 | 7.90 | -0.25% | 587 |
| Jul 2, 2025 | 7.90 | 7.92 | 7.86 | 7.92 | 7.92 | - | 1,756 |
| Jul 1, 2025 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -0.75% | 768 |
| Jun 30, 2025 | 7.92 | 8.04 | 7.92 | 7.98 | 7.98 | 1.53% | 1,191 |